Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.42 | 10.73 | 10.36 | 10.63 | 2,320,928 | +0.23(+2.21%) |
Mar 30, 2017 | 10.30 | 10.50 | 10.30 | 10.40 | 999,868 | +0.05(+0.48%) |
Mar 29, 2017 | 10.08 | 10.49 | 10.05 | 10.35 | 1,879,930 | +0.24(+2.37%) |
Mar 28, 2017 | 10.14 | 10.20 | 9.945 | 10.11 | 1,152,131 | -0.04(-0.39%) |
Mar 27, 2017 | 9.750 | 10.19 | 9.600 | 10.15 | 1,264,757 | +0.27(+2.73%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.820 | 9.880 | 822,971 | -0.01(-0.10%) |
Mar 23, 2017 | 10.02 | 10.04 | 9.840 | 9.890 | 1,363,558 | -0.15(-1.49%) |
Mar 22, 2017 | 10.00 | 10.13 | 9.850 | 10.04 | 1,592,653 | +0.05(+0.50%) |
Mar 21, 2017 | 10.32 | 10.44 | 9.940 | 9.990 | 2,185,380 | -0.28(-2.73%) |
Mar 20, 2017 | 10.34 | 10.41 | 10.21 | 10.27 | 1,191,108 | -0.10(-0.96%) |
Mar 17, 2017 | 10.37 | 10.49 | 10.28 | 10.37 | 1,971,457 | -0.01(-0.10%) |
Mar 16, 2017 | 10.25 | 10.43 | 10.20 | 10.38 | 1,705,040 | +0.15(+1.47%) |
Mar 15, 2017 | 10.08 | 10.30 | 9.970 | 10.23 | 1,732,522 | +0.19(+1.89%) |
Mar 14, 2017 | 9.990 | 10.06 | 9.870 | 10.04 | 1,664,141 | -0.01(-0.10%) |
Mar 13, 2017 | 9.740 | 10.08 | 9.720 | 10.05 | 1,940,186 | +0.33(+3.40%) |
Mar 10, 2017 | 9.690 | 9.810 | 9.500 | 9.720 | 2,654,428 | +0.08(+0.83%) |
Mar 09, 2017 | 9.560 | 9.880 | 9.540 | 9.640 | 2,182,678 | +0.08(+0.84%) |
Mar 08, 2017 | 9.630 | 9.800 | 9.410 | 9.560 | 3,554,100 | -0.25(-2.55%) |
Mar 07, 2017 | 10.10 | 10.14 | 9.790 | 9.810 | 2,343,608 | -0.33(-3.25%) |
Mar 06, 2017 | 10.12 | 10.45 | 10.00 | 10.14 | 2,215,171 | -0.05(-0.49%) |
Mar 03, 2017 | 10.60 | 10.77 | 10.18 | 10.19 | 2,982,213 | -0.47(-4.41%) |
Mar 02, 2017 | 10.63 | 10.92 | 10.60 | 10.66 | 2,565,545 | -0.03(-0.28%) |
Mar 01, 2017 | 11.46 | 11.79 | 10.06 | 10.69 | 10,163,215 | -1.43(-11.80%) |
Feb 28, 2017 | 12.85 | 12.88 | 12.05 | 12.12 | 3,149,937 | -0.67(-5.24%) |
Feb 27, 2017 | 12.72 | 12.96 | 12.64 | 12.79 | 1,242,625 | +0.07(+0.55%) |
Feb 24, 2017 | 12.42 | 13.03 | 12.00 | 12.72 | 1,403,577 | +0.21(+1.68%) |
Feb 23, 2017 | 12.90 | 12.93 | 12.48 | 12.51 | 1,477,372 | -0.39(-3.02%) |
Feb 22, 2017 | 13.00 | 13.17 | 12.85 | 12.90 | 1,008,415 | -0.11(-0.85%) |
Feb 21, 2017 | 12.93 | 13.02 | 12.75 | 13.01 | 885,606 | +0.11(+0.85%) |
Feb 17, 2017 | 12.90 | 12.90 | 12.90 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 13.38 | 13.42 | 12.80 | 12.92 | 1,182,627 | -0.41(-3.08%) |
Feb 15, 2017 | 12.92 | 13.39 | 12.81 | 13.33 | 1,523,523 | +0.47(+3.65%) |
Feb 14, 2017 | 12.70 | 12.97 | 12.51 | 12.86 | 711,999 | +0.10(+0.78%) |
Feb 13, 2017 | 12.85 | 12.99 | 12.75 | 12.76 | 589,335 | -0.08(-0.62%) |
Feb 10, 2017 | 12.55 | 12.89 | 12.49 | 12.84 | 934,609 | +0.34(+2.72%) |
Feb 09, 2017 | 12.57 | 12.75 | 12.48 | 12.50 | 1,108,172 | +0.00(+0.00%) |
Feb 08, 2017 | 12.39 | 12.53 | 12.13 | 12.50 | 1,099,406 | +0.07(+0.56%) |
Feb 07, 2017 | 12.37 | 12.52 | 12.25 | 12.43 | 968,683 | +0.09(+0.73%) |
Feb 06, 2017 | 12.60 | 12.60 | 12.17 | 12.34 | 1,035,861 | -0.30(-2.37%) |
Feb 03, 2017 | 12.75 | 12.88 | 12.55 | 12.64 | 826,210 | -0.06(-0.47%) |
Feb 02, 2017 | 12.52 | 12.92 | 12.35 | 12.70 | 855,222 | +0.24(+1.93%) |
Feb 01, 2017 | 12.65 | 12.81 | 12.43 | 12.46 | 1,363,168 | -0.15(-1.19%) |
Jan 31, 2017 | 12.62 | 12.71 | 12.25 | 12.61 | 1,055,807 | -0.14(-1.10%) |
Jan 30, 2017 | 12.86 | 12.87 | 12.50 | 12.75 | 846,416 | -0.18(-1.39%) |
Jan 27, 2017 | 13.00 | 13.11 | 12.71 | 12.93 | 912,818 | -0.07(-0.54%) |
Jan 26, 2017 | 13.10 | 13.61 | 12.90 | 13.00 | 2,226,724 | +0.18(+1.40%) |
Jan 25, 2017 | 13.04 | 13.21 | 12.77 | 12.82 | 1,008,229 | -0.15(-1.16%) |
Jan 24, 2017 | 12.80 | 13.00 | 12.61 | 12.97 | 922,959 | +0.32(+2.53%) |
Jan 23, 2017 | 12.40 | 12.66 | 12.22 | 12.65 | 1,075,810 | +0.24(+1.93%) |
Jan 20, 2017 | 12.57 | 12.66 | 12.21 | 12.41 | 1,765,192 | -0.19(-1.51%) |
Jan 19, 2017 | 12.91 | 13.03 | 12.40 | 12.60 | 1,528,207 | -0.30(-2.33%) |
Jan 18, 2017 | 12.79 | 13.04 | 12.57 | 12.90 | 1,063,955 | +0.13(+1.02%) |
Jan 17, 2017 | 12.53 | 13.20 | 12.53 | 12.77 | 1,380,536 | +0.25(+2.00%) |
Jan 13, 2017 | 12.52 | 12.52 | 12.52 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.65 | 12.73 | 12.30 | 12.47 | 685,557 | -0.26(-2.04%) |
Jan 11, 2017 | 12.86 | 12.90 | 12.47 | 12.73 | 760,287 | -0.04(-0.31%) |
Jan 10, 2017 | 12.32 | 12.90 | 12.25 | 12.77 | 1,556,483 | +0.42(+3.40%) |
Jan 09, 2017 | 13.08 | 13.17 | 12.22 | 12.35 | 1,961,196 | -0.73(-5.58%) |
Jan 06, 2017 | 12.22 | 13.24 | 12.11 | 13.08 | 3,652,974 | +0.68(+5.48%) |
Jan 05, 2017 | 12.35 | 12.51 | 11.88 | 12.40 | 2,153,683 | +0.43(+3.59%) |
Jan 04, 2017 | 11.91 | 12.02 | 11.76 | 11.97 | 1,043,347 | +0.09(+0.76%) |